Singapore markets open in 4 hours 49 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
62,136.30 -992.33 (-1.57%) CMC Crypto 200
1,322.44 +27.76 (+2.14%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240510C00405000 | 2024-05-02 1:07PM EDT | 405.00 | 14.00 | 21.00 | 24.80 | 0.00 | - | - | 3 | 62.31% |
| LIN240510C00410000 | 2024-05-02 1:09PM EDT | 410.00 | 10.00 | 16.10 | 20.10 | 0.00 | - | - | 0 | 55.81% |
| LIN240510C00415000 | 2024-05-02 1:20PM EDT | 415.00 | 6.80 | 11.20 | 15.00 | 0.00 | - | - | 6 | 44.95% |
| LIN240510C00420000 | 2024-05-07 11:21AM EDT | 420.00 | 11.25 | 6.60 | 9.10 | 0.00 | - | 12 | 33 | 27.11% |
| LIN240510C00425000 | 2024-05-08 2:24PM EDT | 425.00 | 3.70 | 3.70 | 4.80 | -1.41 | -27.59% | 1 | 74 | 21.19% |
| LIN240510C00427500 | 2024-05-08 2:24PM EDT | 427.50 | 2.10 | 2.15 | 2.65 | -2.00 | -48.78% | 1 | 14 | 16.44% |
| LIN240510C00430000 | 2024-05-08 10:16AM EDT | 430.00 | 2.15 | 1.15 | 1.45 | -0.65 | -23.21% | 1 | 41 | 15.64% |
| LIN240510C00432500 | 2024-05-08 11:42AM EDT | 432.50 | 0.85 | 0.45 | 0.75 | -0.85 | -50.00% | 4 | 46 | 15.63% |
| LIN240510C00435000 | 2024-05-07 3:58PM EDT | 435.00 | 0.50 | 0.30 | 0.45 | -0.35 | -41.18% | 20 | 56 | 16.90% |
| LIN240510C00440000 | 2024-05-07 11:13AM EDT | 440.00 | 0.38 | 0.10 | 0.40 | 0.00 | - | 31 | 62 | 23.58% |
| LIN240510C00442500 | 2024-05-08 10:49AM EDT | 442.50 | 0.20 | 0.10 | 0.75 | +0.04 | +25.00% | 6 | 13 | 32.01% |
| LIN240510C00445000 | 2024-05-08 2:04PM EDT | 445.00 | 0.19 | 0.10 | 0.25 | +0.04 | +26.67% | 30 | 16 | 27.30% |
| LIN240510C00447500 | 2024-05-08 2:04PM EDT | 447.50 | 0.15 | 0.10 | 0.65 | -0.67 | -81.71% | 27 | 3 | 37.74% |
| LIN240510C00450000 | 2024-05-08 2:49PM EDT | 450.00 | 0.05 | 0.05 | 0.40 | -4.35 | -98.86% | 3 | 5 | 36.67% |
| LIN240510C00452500 | 2024-05-08 2:50PM EDT | 452.50 | 0.05 | 0.00 | 0.25 | -6.45 | -99.23% | 5 | 4 | 36.08% |
| LIN240510C00455000 | 2024-05-08 2:50PM EDT | 455.00 | 0.05 | 0.05 | 1.95 | -0.10 | -66.67% | 1 | 16 | 53.13% |
| LIN240510C00457500 | 2024-05-08 2:50PM EDT | 457.50 | 0.05 | 0.05 | 0.80 | -4.05 | -98.78% | 3 | 1 | 53.37% |
| LIN240510C00460000 | 2024-05-08 2:51PM EDT | 460.00 | 0.05 | 0.05 | 0.35 | -0.05 | -50.00% | 4 | 5 | 47.31% |
| LIN240510C00462500 | 2024-05-08 2:36PM EDT | 462.50 | 0.05 | 0.00 | 0.15 | -2.52 | -98.05% | 6 | 4 | 43.26% |
| LIN240510C00465000 | 2024-05-08 3:01PM EDT | 465.00 | 0.05 | 0.00 | 0.45 | -0.47 | -90.38% | 35 | 1 | 55.47% |
| LIN240510C00467500 | 2024-05-08 2:19PM EDT | 467.50 | 0.05 | 0.00 | 0.35 | -1.18 | -95.93% | 42 | 1 | 55.57% |
| LIN240510C00470000 | 2024-05-08 2:15PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | -0.38 | -88.37% | 22 | 206 | 43.56% |
| LIN240510C00472500 | 2024-05-08 12:27PM EDT | 472.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 56.45% |
| LIN240510C00475000 | 2024-05-08 12:27PM EDT | 475.00 | 0.05 | 0.00 | 0.40 | -2.55 | -98.08% | 1 | 1 | 57.81% |
| LIN240510C00480000 | 2024-05-08 12:27PM EDT | 480.00 | 0.05 | 0.00 | 0.35 | -0.65 | -92.86% | 1 | 30 | 61.33% |
| LIN240510C00485000 | 2024-04-05 2:50PM EDT | 485.00 | 3.90 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 83.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240510P00390000 | 2024-05-02 1:42PM EDT | 390.00 | 0.21 | 0.00 | 1.55 | 0.00 | - | - | 2 | 68.65% |
| LIN240510P00395000 | 2024-05-02 1:12PM EDT | 395.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 18 | 17 | 69.12% |
| LIN240510P00400000 | 2024-05-06 11:29AM EDT | 400.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 5 | 8 | 53.64% |
| LIN240510P00405000 | 2024-05-07 2:32PM EDT | 405.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 12 | 8 | 43.07% |
| LIN240510P00410000 | 2024-05-06 9:42AM EDT | 410.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 2 | 9 | 39.16% |
| LIN240510P00412500 | 2024-05-07 10:33AM EDT | 412.50 | 0.23 | 0.05 | 2.05 | 0.00 | - | 3 | 8 | 47.77% |
| LIN240510P00415000 | 2024-05-07 3:59PM EDT | 415.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 109 | 180 | 24.07% |
| LIN240510P00420000 | 2024-05-07 12:03PM EDT | 420.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 12 | 20 | 17.24% |
| LIN240510P00422500 | 2024-05-07 3:43PM EDT | 422.50 | 0.40 | 0.40 | 1.05 | 0.00 | - | 14 | 14 | 19.20% |
| LIN240510P00425000 | 2024-05-08 10:42AM EDT | 425.00 | 0.65 | 0.75 | 1.15 | 0.00 | - | 4 | 29 | 14.59% |
| LIN240510P00430000 | 2024-05-08 11:23AM EDT | 430.00 | 2.30 | 3.00 | 3.60 | +0.25 | +12.20% | 4 | 7 | 14.66% |
| LIN240510P00435000 | 2024-05-08 12:08PM EDT | 435.00 | 7.42 | 6.60 | 9.10 | +2.62 | +54.58% | 1 | 12 | 29.21% |
| LIN240510P00440000 | 2024-05-02 9:35AM EDT | 440.00 | 19.55 | 10.10 | 14.00 | 0.00 | - | 1 | 3 | 37.85% |
| LIN240510P00442500 | 2024-05-02 1:16PM EDT | 442.50 | 24.67 | 12.80 | 16.80 | 0.00 | - | - | 11 | 45.00% |
| LIN240510P00445000 | 2024-05-01 3:39PM EDT | 445.00 | 7.60 | 14.90 | 19.10 | 0.00 | - | 2 | 5 | 47.44% |
| LIN240510P00447500 | 2024-05-02 11:51AM EDT | 447.50 | 32.22 | 17.90 | 21.80 | 0.00 | - | - | 0 | 53.54% |
| LIN240510P00450000 | 2024-05-01 3:33PM EDT | 450.00 | 9.10 | 21.70 | 23.70 | 0.00 | - | 3 | 1 | 51.17% |
| LIN240510P00455000 | 2024-05-08 3:21PM EDT | 455.00 | 29.00 | 26.00 | 29.20 | +16.40 | +130.16% | 4 | 1 | 64.36% |
| LIN240510P00460000 | 2024-04-29 1:33PM EDT | 460.00 | 17.95 | 31.00 | 34.20 | 0.00 | - | 5 | 0 | 71.80% |
| LIN240510P00465000 | 2024-05-08 3:06PM EDT | 465.00 | 35.10 | 36.80 | 39.20 | +15.75 | +81.40% | 9 | 2 | 61.13% |
© 2024 Yahoo. All rights reserved.